Dr.Finance SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	1.200	1.250	1.200	1.250	1.250	500
2021-12-06	1.180	1.190	1.180	1.190	1.190	4,192
2021-12-03	1.170	1.255	1.170	1.255	1.255	2,579
2021-12-02	1.110	1.110	1.110	1.110	1.110	2,000
2021-12-01	1.250	1.250	1.140	1.140	1.140	5,322
2021-11-30	1.120	1.120	1.120	1.120	1.120	226
2021-11-29	1.160	1.245	1.160	1.245	1.245	544
2021-11-26	1.160	1.250	1.160	1.250	1.250	1,800
2021-11-24	1.185	1.290	1.170	1.290	1.290	12,188
2021-11-23	1.400	1.400	1.150	1.335	1.335	35,522
2021-11-22	1.220	1.450	1.220	1.390	1.390	37,408
2021-11-19	1.090	1.200	1.050	1.200	1.200	30,476
2021-11-18	1.070	1.100	1.050	1.100	1.100	9,858
2021-11-17	1.075	1.080	1.000	1.050	1.050	34,577
2021-11-16	1.100	1.100	1.100	1.100	1.100	50
2021-11-12	1.100	1.145	1.060	1.145	1.145	2,668
2021-11-10	1.105	1.185	1.105	1.185	1.185	3,237
2021-11-09	1.100	1.240	1.100	1.240	1.240	6,700
2021-11-05	1.185	1.185	1.160	1.160	1.160	3,541
2021-11-04	1.250	1.295	1.150	1.185	1.185	4,738
2021-11-03	1.170	1.170	1.055	1.110	1.110	9,499
2021-11-02	1.335	1.335	1.125	1.140	1.140	12,780
2021-10-29	1.240	1.350	1.240	1.350	1.350	2,264
2021-10-28	1.235	1.235	1.235	1.235	1.235	740
2021-10-27	1.330	1.350	1.220	1.350	1.350	10,001
2021-10-26	1.410	1.495	1.315	1.495	1.495	11,196
2021-10-25	1.435	1.435	1.435	1.435	1.435	89
2021-10-22	1.525	1.525	1.435	1.435	1.435	139
2021-10-21	1.420	1.530	1.420	1.530	1.530	1,280
2021-10-20	1.440	1.440	1.420	1.420	1.420	4,112
2021-10-19	1.440	1.440	1.430	1.440	1.440	2,416
2021-10-18	1.675	1.675	1.425	1.430	1.430	22,651
2021-10-15	1.510	1.600	1.480	1.600	1.600	8,473
2021-10-14	1.520	1.760	1.520	1.700	1.700	6,227

← NewerPage 14 of 14 · 814 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.